Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.98 | 29.10 | 28.02 | 28.98 | 486,508 | +0.42(+1.48%) |
Jul 29, 2010 | 29.50 | 29.51 | 28.35 | 28.56 | 619,828 | -0.84(-2.84%) |
Jul 28, 2010 | 29.39 | 29.78 | 29.26 | 29.39 | 1,645 | -0.25(-0.85%) |
Jul 27, 2010 | 29.64 | 30.16 | 29.39 | 29.64 | 1,309 | -0.04(-0.12%) |
Jul 26, 2010 | 29.88 | 30.08 | 29.48 | 29.68 | 961,625 | -0.07(-0.24%) |
Jul 23, 2010 | 28.26 | 29.86 | 28.13 | 29.75 | 1,377,065 | +1.38(+4.88%) |
Jul 22, 2010 | 27.71 | 28.40 | 27.56 | 28.37 | 414,839 | +0.94(+3.44%) |
Jul 21, 2010 | 27.93 | 28.18 | 27.36 | 27.43 | 389,751 | -0.52(-1.86%) |
Jul 20, 2010 | 27.38 | 27.96 | 27.17 | 27.95 | 534,996 | +0.29(+1.04%) |
Jul 19, 2010 | 27.88 | 27.96 | 27.45 | 27.66 | 372,833 | -0.19(-0.68%) |
Jul 16, 2010 | 27.85 | 28.18 | 27.79 | 27.85 | 936,023 | -0.47(-1.65%) |
Jul 15, 2010 | 28.32 | 28.40 | 27.84 | 28.32 | 739,324 | +0.04(+0.13%) |
Jul 14, 2010 | 27.83 | 28.42 | 27.72 | 28.28 | 686,205 | +0.42(+1.52%) |
Jul 13, 2010 | 27.44 | 27.99 | 27.44 | 27.86 | 1,212,002 | +0.31(+1.11%) |
Jul 12, 2010 | 27.35 | 27.64 | 27.26 | 27.55 | 769,683 | +0.02(+0.07%) |
Jul 09, 2010 | 27.53 | 27.53 | 26.92 | 27.53 | 857,678 | +0.45(+1.66%) |
Jul 08, 2010 | 26.77 | 27.14 | 26.73 | 27.08 | 1,000,353 | +0.48(+1.79%) |
Jul 07, 2010 | 25.33 | 26.64 | 25.09 | 26.61 | 733,559 | +1.67(+6.70%) |
Jul 06, 2010 | 24.94 | 26.20 | 24.94 | 24.94 | 4,288 | +0.00(+0.00%) |
Jul 02, 2010 | 24.94 | 25.09 | 24.49 | 24.94 | 1,208,396 | +0.39(+1.57%) |
Jul 01, 2010 | 25.52 | 25.59 | 24.15 | 24.55 | 1,578,779 | -0.05(-0.22%) |
Jun 30, 2010 | 24.35 | 25.01 | 24.11 | 24.61 | 265 | +0.15(+0.62%) |
Jun 29, 2010 | 24.45 | 25.76 | 24.37 | 24.45 | 711 | -1.67(-6.39%) |
Jun 25, 2010 | 26.12 | 26.20 | 25.47 | 26.12 | 846,091 | +0.41(+1.61%) |
Jun 24, 2010 | 26.30 | 26.43 | 25.67 | 25.71 | 689,436 | -0.77(-2.92%) |
Jun 23, 2010 | 27.08 | 27.08 | 26.24 | 26.48 | 651,873 | -0.51(-1.90%) |
Jun 22, 2010 | 27.02 | 27.17 | 26.64 | 27.00 | 1,290,807 | -0.05(-0.20%) |
Jun 21, 2010 | 27.26 | 27.48 | 26.94 | 27.05 | 684,159 | +0.13(+0.50%) |
Jun 18, 2010 | 26.91 | 27.08 | 26.73 | 26.91 | 576,982 | +0.06(+0.23%) |
Jun 17, 2010 | 27.10 | 27.11 | 26.74 | 26.85 | 449,358 | -0.20(-0.73%) |
Jun 16, 2010 | 26.47 | 27.40 | 26.25 | 27.05 | 893,738 | +0.52(+1.96%) |
Jun 15, 2010 | 26.38 | 26.58 | 26.22 | 26.53 | 1,236,310 | +0.26(+0.99%) |
Jun 14, 2010 | 26.76 | 27.00 | 26.25 | 26.27 | 1,363,507 | -0.40(-1.48%) |
Jun 11, 2010 | 25.86 | 26.69 | 25.83 | 26.66 | 1,082,365 | +0.51(+1.96%) |
Jun 10, 2010 | 25.49 | 26.16 | 25.42 | 26.15 | 1,130,592 | +0.95(+3.78%) |
Jun 09, 2010 | 25.61 | 26.08 | 25.06 | 25.20 | 1,357,489 | -0.20(-0.78%) |
Jun 08, 2010 | 25.32 | 25.61 | 24.62 | 25.40 | 2,507,157 | +0.12(+0.46%) |
Jun 07, 2010 | 26.00 | 26.22 | 25.19 | 25.28 | 1,945,351 | -0.58(-2.26%) |
Jun 04, 2010 | 25.86 | 26.43 | 25.71 | 25.86 | 2,367,057 | -0.66(-2.50%) |
Jun 03, 2010 | 27.29 | 27.54 | 26.37 | 26.53 | 4,835,449 | -0.54(-1.99%) |
Jun 02, 2010 | 26.54 | 27.11 | 26.38 | 27.07 | 1,371,698 | +0.65(+2.45%) |
Jun 01, 2010 | 26.44 | 26.98 | 26.31 | 26.42 | 2,334,699 | -0.21(-0.78%) |
May 28, 2010 | 26.63 | 27.08 | 26.25 | 26.63 | 1,039,953 | -0.04(-0.13%) |
May 27, 2010 | 26.24 | 26.66 | 26.20 | 26.66 | 993,203 | +0.90(+3.49%) |
May 26, 2010 | 26.25 | 26.51 | 25.67 | 25.76 | 1,257,463 | -0.31(-1.17%) |
May 25, 2010 | 26.04 | 26.16 | 25.50 | 26.07 | 1,537,198 | -0.65(-2.42%) |
May 24, 2010 | 26.96 | 27.47 | 26.68 | 26.72 | 1,050,689 | -0.40(-1.49%) |
May 21, 2010 | 26.11 | 27.37 | 25.98 | 27.12 | 2,347,409 | +0.40(+1.51%) |
May 20, 2010 | 27.84 | 27.84 | 26.60 | 26.72 | 1,732,097 | -1.54(-5.44%) |
May 19, 2010 | 28.78 | 28.99 | 27.96 | 28.25 | 647,900 | -0.77(-2.66%) |
May 18, 2010 | 29.76 | 29.95 | 28.87 | 29.02 | 798,857 | -0.35(-1.19%) |
May 17, 2010 | 29.48 | 29.90 | 28.67 | 29.37 | 1,026,523 | -0.07(-0.24%) |
May 14, 2010 | 29.45 | 30.25 | 29.20 | 29.45 | 647,153 | -1.04(-3.42%) |
May 13, 2010 | 30.61 | 31.16 | 30.43 | 30.49 | 340,747 | -0.26(-0.85%) |
May 12, 2010 | 30.43 | 30.96 | 30.13 | 30.75 | 643,745 | +0.48(+1.60%) |
May 11, 2010 | 30.30 | 30.58 | 30.18 | 30.26 | 621,920 | -0.04(-0.15%) |
May 10, 2010 | 30.17 | 30.31 | 29.99 | 30.31 | 902,750 | +1.19(+4.07%) |
May 07, 2010 | 29.48 | 29.48 | 27.97 | 29.12 | 1,743,180 | -0.49(-1.67%) |
May 06, 2010 | 30.22 | 30.79 | 28.37 | 29.62 | 1,110,054 | -0.84(-2.77%) |
May 05, 2010 | 30.41 | 30.96 | 30.41 | 30.46 | 1,126,946 | -0.23(-0.76%) |
May 04, 2010 | 30.83 | 30.83 | 30.08 | 30.69 | 1,133,943 | -0.52(-1.67%) |